635 lines
30 KiB
CSV
635 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240314,193200,404188495,3270,3270,3270,3270,6371
|
|
20240314,193100,404188495,3270,3270,3270,3270,0
|
|
20240314,193000,404188495,3270,3270,3270,3270,0
|
|
20240314,192900,404188495,3270,3270,3270,3270,0
|
|
20240314,192800,404188495,3270,3270,3270,3270,0
|
|
20240314,192700,404188495,3270,3270,3270,3270,0
|
|
20240314,192600,404188495,3270,3270,3270,3270,0
|
|
20240314,192500,404188495,3270,3270,3270,3270,0
|
|
20240314,192400,404188495,3270,3270,3270,3270,0
|
|
20240314,192300,404188495,3270,3270,3270,3270,0
|
|
20240314,192200,404188495,3270,3270,3270,3270,0
|
|
20240314,192100,404188495,3270,3270,3270,3270,0
|
|
20240314,192000,404188495,3270,3270,3270,3270,0
|
|
20240314,191900,404188495,3270,3270,3270,3270,0
|
|
20240314,191800,404188495,3270,3270,3270,3270,0
|
|
20240314,191700,404188495,3270,3270,3270,3270,0
|
|
20240314,191600,404188495,3270,3270,3270,3270,0
|
|
20240314,191500,404188495,3270,3270,3270,3270,0
|
|
20240314,191400,404188495,3270,3270,3270,3270,0
|
|
20240314,191300,404188495,3270,3270,3270,3270,0
|
|
20240314,191200,404188495,3270,3270,3270,3270,0
|
|
20240314,191100,404188495,3270,3270,3270,3270,0
|
|
20240314,191000,404188495,3270,3270,3270,3270,0
|
|
20240314,190900,404188495,3270,3270,3270,3270,0
|
|
20240314,190800,404188495,3270,3270,3270,3270,0
|
|
20240314,190700,404188495,3270,3270,3270,3270,0
|
|
20240314,190600,404188495,3270,3270,3270,3270,0
|
|
20240314,190500,404188495,3270,3270,3270,3270,0
|
|
20240314,190400,404188495,3270,3270,3270,3270,0
|
|
20240314,190300,404188495,3270,3270,3270,3270,0
|
|
20240314,190200,404188495,3270,3270,3270,3270,6371
|
|
20240314,190100,404188495,3270,3270,3270,3270,0
|
|
20240314,190000,404188495,3270,3270,3270,3270,0
|
|
20240314,185900,404188495,3270,3270,3270,3270,0
|
|
20240314,185800,404188495,3270,3270,3270,3270,0
|
|
20240314,185700,404188495,3270,3270,3270,3270,0
|
|
20240314,185600,404188495,3270,3270,3270,3270,0
|
|
20240314,185500,404188495,3270,3270,3270,3270,0
|
|
20240314,185400,404188495,3270,3270,3270,3270,0
|
|
20240314,185300,404188495,3270,3270,3270,3270,0
|
|
20240314,185200,404188495,3270,3270,3270,3270,0
|
|
20240314,185100,404188495,3270,3270,3270,3270,0
|
|
20240314,185000,404188495,3270,3270,3270,3270,0
|
|
20240314,184900,404188495,3270,3270,3270,3270,0
|
|
20240314,184800,404188495,3270,3270,3270,3270,0
|
|
20240314,184700,404188495,3270,3270,3270,3270,0
|
|
20240314,184600,404188495,3270,3270,3270,3270,0
|
|
20240314,184500,404188495,3270,3270,3270,3270,0
|
|
20240314,184400,404188495,3270,3270,3270,3270,0
|
|
20240314,184300,404188495,3270,3270,3270,3270,0
|
|
20240314,184200,404188495,3270,3270,3270,3270,0
|
|
20240314,184100,404188495,3270,3270,3270,3270,0
|
|
20240314,184000,404188495,3270,3270,3270,3270,0
|
|
20240314,183900,404188495,3270,3270,3270,3270,0
|
|
20240314,183800,404188495,3270,3270,3270,3270,0
|
|
20240314,183700,404188495,3270,3270,3270,3270,0
|
|
20240314,183600,404188495,3270,3270,3270,3270,0
|
|
20240314,183500,404188495,3270,3270,3270,3270,0
|
|
20240314,183400,404188495,3270,3270,3270,3270,0
|
|
20240314,183300,404188495,3270,3270,3270,3270,0
|
|
20240314,183200,404188495,3270,3270,3270,3270,6371
|
|
20240314,183100,404188495,3270,3270,3270,3270,0
|
|
20240314,183000,404188495,3270,3270,3270,3270,0
|
|
20240314,182900,404188495,3270,3270,3270,3270,0
|
|
20240314,182800,404188495,3270,3270,3270,3270,0
|
|
20240314,182700,404188495,3270,3270,3270,3270,0
|
|
20240314,182600,404188495,3270,3270,3270,3270,0
|
|
20240314,182500,404188495,3270,3270,3270,3270,0
|
|
20240314,182400,404188495,3270,3270,3270,3270,0
|
|
20240314,182300,404188495,3270,3270,3270,3270,0
|
|
20240314,182200,404188495,3270,3270,3270,3270,0
|
|
20240314,182100,404188495,3270,3270,3270,3270,0
|
|
20240314,182000,404188495,3270,3270,3270,3270,0
|
|
20240314,181900,404188495,3270,3270,3270,3270,0
|
|
20240314,181800,404188495,3270,3270,3270,3270,0
|
|
20240314,181700,404188495,3270,3270,3270,3270,0
|
|
20240314,181600,404188495,3270,3270,3270,3270,0
|
|
20240314,181500,404188495,3270,3270,3270,3270,0
|
|
20240314,181400,404188495,3270,3270,3270,3270,0
|
|
20240314,181300,404188495,3270,3270,3270,3270,0
|
|
20240314,181200,404188495,3270,3270,3270,3270,0
|
|
20240314,181100,404188495,3270,3270,3270,3270,0
|
|
20240314,181000,404188495,3270,3270,3270,3270,0
|
|
20240314,180900,404188495,3270,3270,3270,3270,0
|
|
20240314,180800,404188495,3270,3270,3270,3270,0
|
|
20240314,180700,404188495,3270,3270,3270,3270,0
|
|
20240314,180600,404188495,3270,3270,3270,3270,0
|
|
20240314,180500,404188495,3270,3270,3270,3270,0
|
|
20240314,180400,404188495,3270,3270,3270,3270,0
|
|
20240314,180300,404188495,3270,3270,3270,3270,0
|
|
20240314,180200,404188495,3270,3270,3270,3270,6371
|
|
20240314,180100,404188495,3270,3270,3270,3270,0
|
|
20240314,180000,404188495,3270,3270,3270,3270,0
|
|
20240314,175900,404188495,3270,3270,3270,3270,0
|
|
20240314,175800,404188495,3270,3270,3270,3270,0
|
|
20240314,175700,404188495,3270,3270,3270,3270,0
|
|
20240314,175600,404188495,3270,3270,3270,3270,0
|
|
20240314,175500,404188495,3270,3270,3270,3270,0
|
|
20240314,175400,404188495,3270,3270,3270,3270,0
|
|
20240314,175300,404188495,3270,3270,3270,3270,0
|
|
20240314,175200,404188495,3270,3270,3270,3270,0
|
|
20240314,175100,404188495,3270,3270,3270,3270,0
|
|
20240314,175000,404188495,3270,3270,3270,3270,0
|
|
20240314,174900,404188495,3270,3270,3270,3270,0
|
|
20240314,174800,404188495,3270,3270,3270,3270,0
|
|
20240314,174700,404188495,3270,3270,3270,3270,0
|
|
20240314,174600,404188495,3270,3270,3270,3270,0
|
|
20240314,174500,404188495,3270,3270,3270,3270,0
|
|
20240314,174400,404188495,3270,3270,3270,3270,0
|
|
20240314,174300,404188495,3270,3270,3270,3270,0
|
|
20240314,174200,404188495,3270,3270,3270,3270,0
|
|
20240314,174100,404188495,3270,3270,3270,3270,0
|
|
20240314,174000,404188495,3270,3270,3270,3270,0
|
|
20240314,173900,404188495,3270,3270,3270,3270,0
|
|
20240314,173800,404188495,3270,3270,3270,3270,0
|
|
20240314,173700,404188495,3270,3270,3270,3270,0
|
|
20240314,173600,404188495,3270,3270,3270,3270,0
|
|
20240314,173500,404188495,3270,3270,3270,3270,0
|
|
20240314,173400,404188495,3270,3270,3270,3270,0
|
|
20240314,173300,404188495,3270,3270,3270,3270,0
|
|
20240314,173200,404188495,3270,3270,3270,3270,6371
|
|
20240314,173100,404188495,3270,3270,3270,3270,0
|
|
20240314,173000,404188495,3270,3270,3270,3270,0
|
|
20240314,172900,404188495,3270,3270,3270,3270,0
|
|
20240314,172800,404188495,3270,3270,3270,3270,0
|
|
20240314,172700,404188495,3270,3270,3270,3270,0
|
|
20240314,172600,404188495,3270,3270,3270,3270,0
|
|
20240314,172500,404188495,3270,3270,3270,3270,0
|
|
20240314,172400,404188495,3270,3270,3270,3270,0
|
|
20240314,172300,404188495,3270,3270,3270,3270,0
|
|
20240314,172200,404188495,3270,3270,3270,3270,0
|
|
20240314,172100,404188495,3270,3270,3270,3270,0
|
|
20240314,172000,404188495,3270,3270,3270,3270,0
|
|
20240314,171900,404188495,3270,3270,3270,3270,0
|
|
20240314,171800,404188495,3270,3270,3270,3270,0
|
|
20240314,171700,404188495,3270,3270,3270,3270,0
|
|
20240314,171600,404188495,3270,3270,3270,3270,0
|
|
20240314,171500,404188495,3270,3270,3270,3270,0
|
|
20240314,171400,404188495,3270,3270,3270,3270,0
|
|
20240314,171300,404188495,3270,3270,3270,3270,0
|
|
20240314,171200,404188495,3270,3270,3270,3270,0
|
|
20240314,171100,404188495,3270,3270,3270,3270,0
|
|
20240314,171000,404188495,3270,3270,3270,3270,0
|
|
20240314,170900,404188495,3270,3270,3270,3270,0
|
|
20240314,170800,404188495,3270,3270,3270,3270,0
|
|
20240314,170700,404188495,3270,3270,3270,3270,0
|
|
20240314,170600,404188495,3270,3270,3270,3270,0
|
|
20240314,170500,404188495,3270,3270,3270,3270,0
|
|
20240314,170400,404188495,3270,3270,3270,3270,0
|
|
20240314,170300,404188495,3270,3270,3270,3270,0
|
|
20240314,170200,404188495,3270,3270,3270,3270,6371
|
|
20240314,170100,404188495,3270,3270,3270,3270,0
|
|
20240314,170000,404188495,3270,3270,3270,3270,0
|
|
20240314,165900,404188495,3270,3270,3270,3270,0
|
|
20240314,165800,404188495,3270,3270,3270,3270,0
|
|
20240314,165700,404188495,3270,3270,3270,3270,0
|
|
20240314,165600,404188495,3270,3270,3270,3270,0
|
|
20240314,165500,404188495,3270,3270,3270,3270,0
|
|
20240314,165400,404188495,3270,3270,3270,3270,0
|
|
20240314,165300,404188495,3270,3270,3270,3270,0
|
|
20240314,165200,404188495,3270,3270,3270,3270,0
|
|
20240314,165100,404188495,3270,3270,3270,3270,0
|
|
20240314,165000,404188495,3270,3270,3270,3270,0
|
|
20240314,164900,404188495,3270,3270,3270,3270,0
|
|
20240314,164800,404188495,3270,3270,3270,3270,0
|
|
20240314,164700,404188495,3270,3270,3270,3270,0
|
|
20240314,164600,404188495,3270,3270,3270,3270,0
|
|
20240314,164500,404188495,3270,3270,3270,3270,0
|
|
20240314,164400,404188495,3270,3270,3270,3270,0
|
|
20240314,164300,404188495,3270,3270,3270,3270,0
|
|
20240314,164200,404188495,3270,3270,3270,3270,0
|
|
20240314,164100,404188495,3270,3270,3270,3270,0
|
|
20240314,164000,404188495,3270,3270,3270,3270,0
|
|
20240314,163900,404188495,3270,3270,3270,3270,0
|
|
20240314,163800,404188495,3270,3270,3270,3270,0
|
|
20240314,163700,404188495,3270,3270,3270,3270,0
|
|
20240314,163600,404188495,3270,3270,3270,3270,0
|
|
20240314,163500,404188495,3270,3270,3270,3270,0
|
|
20240314,163400,404188495,3270,3270,3270,3270,0
|
|
20240314,163300,404188495,3270,3270,3270,3270,0
|
|
20240314,163200,404188495,3270,3270,3270,3270,6371
|
|
20240314,163100,404188495,3270,3270,3270,3270,0
|
|
20240314,163000,404188495,3270,3270,3270,3270,0
|
|
20240314,162900,404188495,3270,3270,3270,3270,0
|
|
20240314,162800,404188495,3270,3270,3270,3270,0
|
|
20240314,162700,404188495,3270,3270,3270,3270,0
|
|
20240314,162600,404188495,3270,3270,3270,3270,0
|
|
20240314,162500,404188495,3270,3270,3270,3270,0
|
|
20240314,162400,404188495,3270,3270,3270,3270,0
|
|
20240314,162300,404188495,3270,3270,3270,3270,0
|
|
20240314,162200,404188495,3270,3270,3270,3270,0
|
|
20240314,162100,404188495,3270,3270,3270,3270,0
|
|
20240314,162000,404188495,3270,3270,3270,3270,0
|
|
20240314,161900,404188495,3270,3270,3270,3270,0
|
|
20240314,161800,404188495,3270,3270,3270,3270,0
|
|
20240314,161700,404188495,3270,3270,3270,3270,0
|
|
20240314,161600,404188495,3270,3270,3270,3270,0
|
|
20240314,161500,404188495,3270,3270,3270,3270,0
|
|
20240314,161400,404188495,3270,3270,3270,3270,0
|
|
20240314,161300,404188495,3270,3270,3270,3270,0
|
|
20240314,161200,404188495,3270,3270,3270,3270,0
|
|
20240314,161100,404188495,3270,3270,3270,3270,0
|
|
20240314,161000,404188495,3270,3270,3270,3270,0
|
|
20240314,160900,404188495,3270,3270,3270,3270,0
|
|
20240314,160800,404188495,3270,3270,3270,3270,0
|
|
20240314,160700,404188495,3270,3270,3270,3270,0
|
|
20240314,160600,404188495,3270,3270,3270,3270,0
|
|
20240314,160500,404188495,3270,3270,3270,3270,0
|
|
20240314,160400,404188495,3270,3270,3270,3270,0
|
|
20240314,160300,404188495,3270,3270,3270,3270,0
|
|
20240314,160200,404188495,3270,3270,3270,3270,6371
|
|
20240314,160100,404188495,3270,3270,3270,3270,0
|
|
20240314,160000,404188495,3270,3270,3270,3270,0
|
|
20240314,155900,404188495,3270,3270,3270,3270,0
|
|
20240314,155800,404188495,3270,3270,3270,3270,0
|
|
20240314,155700,404188495,3270,3270,3270,3270,0
|
|
20240314,155600,404188495,3270,3270,3270,3270,0
|
|
20240314,155500,404188495,3270,3270,3270,3270,0
|
|
20240314,155400,404188495,3270,3270,3270,3270,0
|
|
20240314,155300,404188495,3270,3270,3270,3270,0
|
|
20240314,155200,404188495,3270,3270,3270,3270,0
|
|
20240314,155100,404188495,3270,3270,3270,3270,0
|
|
20240314,155000,404188495,3270,3270,3270,3270,0
|
|
20240314,154900,404188495,3270,3270,3270,3270,0
|
|
20240314,154800,404188495,3270,3270,3270,3270,0
|
|
20240314,154700,404188495,3270,3270,3270,3270,0
|
|
20240314,154600,404188495,3270,3270,3270,3270,0
|
|
20240314,154500,404188495,3270,3270,3270,3270,0
|
|
20240314,154400,404188495,3270,3270,3270,3270,0
|
|
20240314,154300,404188495,3270,3270,3270,3270,0
|
|
20240314,154200,404188495,3270,3270,3270,3270,0
|
|
20240314,154100,404188495,3270,3270,3270,3270,0
|
|
20240314,154000,404188495,3270,3270,3270,3270,0
|
|
20240314,153900,404188495,3270,3270,3270,3270,0
|
|
20240314,153800,404188495,3270,3270,3270,3270,0
|
|
20240314,153700,404188495,3270,3270,3270,3270,0
|
|
20240314,153600,404188495,3270,3270,3270,3270,0
|
|
20240314,153500,404188495,3270,3270,3270,3270,0
|
|
20240314,153400,404188495,3270,3270,3270,3270,0
|
|
20240314,153300,404188495,3270,3270,3270,3270,0
|
|
20240314,153200,404188495,3270,3270,3270,3270,6371
|
|
20240314,153100,404188495,3270,3270,3270,3270,0
|
|
20240314,153000,404188495,3270,3270,3270,3270,6371
|
|
20240314,152900,383355325,3265,3265,3265,3265,0
|
|
20240314,152800,383355325,3265,3265,3265,3265,0
|
|
20240314,152700,383355325,3265,3265,3265,3265,0
|
|
20240314,152600,383355325,3265,3265,3265,3265,0
|
|
20240314,152500,383355325,3265,3265,3265,3265,0
|
|
20240314,152400,383355325,3265,3265,3265,3265,0
|
|
20240314,152300,383355325,3265,3265,3265,3265,0
|
|
20240314,152200,383355325,3265,3265,3265,3265,0
|
|
20240314,152100,383355325,3265,3265,3265,3265,0
|
|
20240314,152000,383355325,3265,3265,3265,3265,0
|
|
20240314,151900,383355325,3265,3265,3265,3265,955
|
|
20240314,151800,380237250,3265,3265,3265,3265,205
|
|
20240314,151700,379567925,3265,3265,3265,3265,13
|
|
20240314,151600,379525480,3260,3260,3260,3260,50
|
|
20240314,151500,379362480,3270,3270,3270,3270,0
|
|
20240314,151400,379362480,3270,3270,3270,3270,230
|
|
20240314,151300,378610380,3270,3270,3270,3270,200
|
|
20240314,151200,377956380,3260,3260,3260,3260,20
|
|
20240314,151100,377891180,3255,3255,3255,3255,23
|
|
20240314,151000,377816315,3270,3255,3270,3255,326
|
|
20240314,150900,376754960,3255,3255,3255,3255,0
|
|
20240314,150800,376754960,3255,3255,3255,3255,1
|
|
20240314,150700,376751705,3270,3270,3270,3270,0
|
|
20240314,150600,376751705,3270,3270,3270,3270,0
|
|
20240314,150500,376751705,3270,3270,3270,3270,9
|
|
20240314,150400,376722275,3270,3270,3270,3270,13
|
|
20240314,150300,376679765,3255,3255,3255,3255,151
|
|
20240314,150200,376188260,3270,3270,3270,3270,14
|
|
20240314,150100,376142480,3255,3255,3255,3255,540
|
|
20240314,150000,374384780,3270,3270,3270,3270,0
|
|
20240314,145900,374384780,3270,3270,3270,3270,0
|
|
20240314,145800,374384780,3270,3270,3270,3270,0
|
|
20240314,145700,374384780,3270,3270,3270,3270,305
|
|
20240314,145600,373387430,3270,3270,3270,3270,43
|
|
20240314,145500,373246820,3270,3270,3270,3270,0
|
|
20240314,145400,373246820,3270,3265,3270,3265,700
|
|
20240314,145300,370960325,3270,3270,3270,3270,0
|
|
20240314,145200,370960325,3270,3270,3270,3270,0
|
|
20240314,145100,370960325,3270,3270,3270,3270,0
|
|
20240314,145000,370960325,3270,3270,3270,3270,0
|
|
20240314,144900,370960325,3270,3270,3270,3270,0
|
|
20240314,144800,370960325,3270,3270,3270,3270,0
|
|
20240314,144700,370960325,3270,3260,3270,3260,307
|
|
20240314,144600,369959375,3260,3260,3260,3260,200
|
|
20240314,144500,369307375,3270,3265,3270,3265,55
|
|
20240314,144400,369127725,3260,3260,3260,3260,0
|
|
20240314,144300,369127725,3260,3260,3260,3260,0
|
|
20240314,144200,369127725,3260,3260,3260,3260,1000
|
|
20240314,144100,365867725,3260,3260,3260,3260,1195
|
|
20240314,144000,361972025,3265,3265,3265,3265,0
|
|
20240314,143900,361972025,3265,3260,3265,3260,25
|
|
20240314,143800,361890515,3260,3260,3260,3260,146
|
|
20240314,143700,361414555,3265,3265,3265,3265,0
|
|
20240314,143600,361414555,3265,3265,3265,3265,0
|
|
20240314,143500,361414555,3265,3265,3265,3265,0
|
|
20240314,143400,361414555,3265,3265,3265,3265,0
|
|
20240314,143300,361414555,3265,3265,3265,3265,0
|
|
20240314,143200,361414555,3265,3265,3265,3265,0
|
|
20240314,143100,361414555,3265,3265,3265,3265,0
|
|
20240314,143000,361414555,3265,3265,3265,3265,0
|
|
20240314,142900,361414555,3265,3265,3265,3265,0
|
|
20240314,142800,361414555,3265,3265,3265,3265,0
|
|
20240314,142700,361414555,3265,3265,3265,3265,0
|
|
20240314,142600,361414555,3265,3265,3265,3265,8
|
|
20240314,142500,361388435,3260,3260,3260,3260,1
|
|
20240314,142400,361385175,3265,3265,3265,3265,0
|
|
20240314,142300,361385175,3265,3265,3265,3265,2138
|
|
20240314,142200,354404605,3260,3260,3260,3260,202
|
|
20240314,142100,353746085,3260,3260,3260,3260,500
|
|
20240314,142000,352116085,3260,3260,3260,3260,200
|
|
20240314,141900,351464085,3260,3260,3260,3260,0
|
|
20240314,141800,351464085,3260,3260,3260,3260,0
|
|
20240314,141700,351464085,3260,3260,3260,3260,0
|
|
20240314,141600,351464085,3260,3260,3260,3260,0
|
|
20240314,141500,351464085,3260,3260,3260,3260,1
|
|
20240314,141400,351460825,3260,3260,3260,3260,100
|
|
20240314,141300,351134825,3270,3270,3270,3270,0
|
|
20240314,141200,351134825,3270,3270,3270,3270,0
|
|
20240314,141100,351134825,3270,3265,3270,3265,14
|
|
20240314,141000,351089050,3260,3260,3260,3260,0
|
|
20240314,140900,351089050,3260,3260,3260,3260,200
|
|
20240314,140800,350437050,3270,3265,3270,3265,24
|
|
20240314,140700,350358620,3265,3265,3265,3265,0
|
|
20240314,140600,350358620,3265,3255,3270,3255,2112
|
|
20240314,140500,343463880,3270,3270,3270,3270,0
|
|
20240314,140400,343463880,3270,3255,3270,3255,21
|
|
20240314,140300,343395360,3255,3255,3255,3255,0
|
|
20240314,140200,343395360,3255,3255,3255,3255,0
|
|
20240314,140100,343395360,3255,3255,3255,3255,0
|
|
20240314,140000,343395360,3255,3255,3255,3255,0
|
|
20240314,135900,343395360,3255,3255,3255,3255,0
|
|
20240314,135800,343395360,3255,3255,3255,3255,0
|
|
20240314,135700,343395360,3255,3255,3255,3255,0
|
|
20240314,135600,343395360,3255,3270,3270,3255,230
|
|
20240314,135500,342643560,3265,3265,3265,3265,0
|
|
20240314,135400,342643560,3265,3265,3265,3265,5
|
|
20240314,135300,342627235,3270,3270,3270,3270,11
|
|
20240314,135200,342591265,3260,3260,3260,3260,0
|
|
20240314,135100,342591265,3260,3260,3260,3260,0
|
|
20240314,135000,342591265,3260,3260,3260,3260,1
|
|
20240314,134900,342588005,3265,3265,3265,3265,51
|
|
20240314,134800,342421490,3265,3265,3265,3265,100
|
|
20240314,134700,342094990,3265,3265,3265,3265,1
|
|
20240314,134600,342091725,3260,3260,3260,3260,2
|
|
20240314,134500,342085205,3260,3260,3270,3260,326
|
|
20240314,134400,341022335,3260,3260,3260,3260,0
|
|
20240314,134300,341022335,3260,3260,3260,3260,2
|
|
20240314,134200,341015815,3275,3260,3275,3260,11
|
|
20240314,134100,340979805,3275,3275,3275,3275,0
|
|
20240314,134000,340979805,3275,3275,3275,3275,50
|
|
20240314,133900,340816055,3275,3275,3275,3275,0
|
|
20240314,133800,340816055,3275,3275,3275,3275,0
|
|
20240314,133700,340816055,3275,3275,3275,3275,0
|
|
20240314,133600,340816055,3275,3275,3275,3275,12
|
|
20240314,133500,340776755,3255,3255,3255,3255,346
|
|
20240314,133400,339650525,3275,3275,3275,3275,0
|
|
20240314,133300,339650525,3275,3275,3275,3275,11
|
|
20240314,133200,339614500,3255,3255,3255,3255,31
|
|
20240314,133100,339513595,3275,3275,3275,3275,0
|
|
20240314,133000,339513595,3275,3275,3275,3275,0
|
|
20240314,132900,339513595,3275,3275,3275,3275,0
|
|
20240314,132800,339513595,3275,3275,3275,3275,40
|
|
20240314,132700,339382595,3265,3265,3265,3265,0
|
|
20240314,132600,339382595,3265,3265,3265,3265,2888
|
|
20240314,132500,329953275,3265,3265,3265,3265,6
|
|
20240314,132400,329933685,3265,3265,3265,3265,8
|
|
20240314,132300,329907565,3275,3275,3275,3275,0
|
|
20240314,132200,329907565,3275,3275,3275,3275,371
|
|
20240314,132100,328692540,3275,3275,3275,3275,0
|
|
20240314,132000,328692540,3275,3275,3275,3275,10
|
|
20240314,131900,328659790,3265,3265,3265,3265,600
|
|
20240314,131800,326700790,3275,3275,3275,3275,0
|
|
20240314,131700,326700790,3275,3275,3275,3275,0
|
|
20240314,131600,326700790,3275,3275,3275,3275,32
|
|
20240314,131500,326595990,3265,3265,3265,3265,400
|
|
20240314,131400,325289990,3270,3270,3270,3270,974
|
|
20240314,131300,322105010,3270,3270,3270,3270,10
|
|
20240314,131200,322072310,3275,3275,3275,3275,0
|
|
20240314,131100,322072310,3275,3275,3275,3275,0
|
|
20240314,131000,322072310,3275,3275,3275,3275,0
|
|
20240314,130900,322072310,3275,3265,3275,3265,957
|
|
20240314,130800,318944610,3265,3265,3265,3265,456
|
|
20240314,130700,317455770,3265,3265,3265,3265,0
|
|
20240314,130600,317455770,3265,3265,3265,3265,0
|
|
20240314,130500,317455770,3265,3265,3265,3265,152
|
|
20240314,130400,316959490,3265,3265,3265,3265,40
|
|
20240314,130300,316828890,3275,3275,3275,3275,0
|
|
20240314,130200,316828890,3275,3275,3275,3275,0
|
|
20240314,130100,316828890,3275,3275,3275,3275,0
|
|
20240314,130000,316828890,3275,3275,3275,3275,0
|
|
20240314,125900,316828890,3275,3275,3275,3275,0
|
|
20240314,125800,316828890,3275,3275,3275,3275,0
|
|
20240314,125700,316828890,3275,3255,3275,3255,110
|
|
20240314,125600,316470640,3275,3275,3275,3275,20
|
|
20240314,125500,316405140,3275,3275,3275,3275,0
|
|
20240314,125400,316405140,3275,3275,3275,3275,8
|
|
20240314,125300,316378940,3255,3255,3255,3255,504
|
|
20240314,125200,314738420,3280,3270,3280,3270,1949
|
|
20240314,125100,308357195,3270,3250,3270,3250,560
|
|
20240314,125000,306536785,3270,3250,3270,3250,13
|
|
20240314,124900,306494295,3270,3265,3270,3265,20
|
|
20240314,124800,306428945,3275,3275,3275,3275,0
|
|
20240314,124700,306428945,3275,3275,3275,3275,0
|
|
20240314,124600,306428945,3275,3275,3275,3275,0
|
|
20240314,124500,306428945,3275,3275,3275,3275,0
|
|
20240314,124400,306428945,3275,3275,3275,3275,0
|
|
20240314,124300,306428945,3275,3270,3275,3250,220
|
|
20240314,124200,305712320,3275,3275,3275,3275,537
|
|
20240314,124100,303953645,3275,3275,3275,3275,0
|
|
20240314,124000,303953645,3275,3245,3275,3245,10106
|
|
20240314,123900,271010845,3235,3235,3235,3235,2022
|
|
20240314,123800,264469675,3245,3245,3245,3245,463
|
|
20240314,123700,262967240,3245,3240,3245,3240,1070
|
|
20240314,123600,259495640,3240,3240,3240,3240,0
|
|
20240314,123500,259495640,3240,3240,3240,3240,0
|
|
20240314,123400,259495640,3240,3240,3240,3240,0
|
|
20240314,123300,259495640,3240,3240,3240,3240,255
|
|
20240314,123200,258669440,3240,3240,3240,3240,20
|
|
20240314,123100,258604640,3245,3245,3245,3245,0
|
|
20240314,123000,258604640,3245,3245,3245,3245,0
|
|
20240314,122900,258604640,3245,3245,3245,3245,0
|
|
20240314,122800,258604640,3245,3245,3245,3245,0
|
|
20240314,122700,258604640,3245,3245,3245,3245,10
|
|
20240314,122600,258572190,3235,3235,3235,3235,0
|
|
20240314,122500,258572190,3235,3235,3235,3235,0
|
|
20240314,122400,258572190,3235,3235,3235,3235,0
|
|
20240314,122300,258572190,3235,3235,3235,3235,0
|
|
20240314,122200,258572190,3235,3235,3235,3235,111
|
|
20240314,122100,258213105,3235,3240,3240,3235,222
|
|
20240314,122000,257494930,3245,3245,3245,3245,0
|
|
20240314,121900,257494930,3245,3245,3245,3245,0
|
|
20240314,121800,257494930,3245,3245,3245,3245,0
|
|
20240314,121700,257494930,3245,3245,3245,3245,0
|
|
20240314,121600,257494930,3245,3245,3245,3245,0
|
|
20240314,121500,257494930,3245,3245,3245,3245,0
|
|
20240314,121400,257494930,3245,3235,3245,3235,412
|
|
20240314,121300,256161990,3245,3240,3245,3240,13
|
|
20240314,121200,256119810,3235,3235,3235,3235,1629
|
|
20240314,121100,250849995,3245,3245,3245,3245,0
|
|
20240314,121000,250849995,3245,3245,3245,3245,0
|
|
20240314,120900,250849995,3245,3240,3245,3240,15
|
|
20240314,120800,250801330,3235,3235,3235,3235,0
|
|
20240314,120700,250801330,3235,3240,3240,3235,620
|
|
20240314,120600,248794445,3240,3240,3240,3240,300
|
|
20240314,120500,247822445,3240,3240,3240,3240,0
|
|
20240314,120400,247822445,3240,3240,3240,3240,0
|
|
20240314,120300,247822445,3240,3240,3240,3240,5
|
|
20240314,120200,247806245,3240,3240,3240,3240,0
|
|
20240314,120100,247806245,3240,3240,3240,3240,246
|
|
20240314,120000,247009205,3240,3240,3240,3240,319
|
|
20240314,115900,245975645,3245,3245,3245,3245,1
|
|
20240314,115800,245972400,3245,3245,3245,3245,0
|
|
20240314,115700,245972400,3245,3245,3245,3245,10
|
|
20240314,115600,245939950,3245,3245,3245,3245,10
|
|
20240314,115500,245907500,3240,3240,3240,3240,308
|
|
20240314,115400,244909580,3245,3245,3245,3245,1
|
|
20240314,115300,244906335,3245,3245,3245,3245,0
|
|
20240314,115200,244906335,3245,3245,3245,3245,0
|
|
20240314,115100,244906335,3245,3245,3245,3245,0
|
|
20240314,115000,244906335,3245,3245,3245,3245,0
|
|
20240314,114900,244906335,3245,3245,3245,3245,0
|
|
20240314,114800,244906335,3245,3245,3245,3245,0
|
|
20240314,114700,244906335,3245,3245,3245,3245,0
|
|
20240314,114600,244906335,3245,3245,3245,3245,251
|
|
20240314,114500,244091840,3245,3245,3245,3245,0
|
|
20240314,114400,244091840,3245,3245,3245,3245,1
|
|
20240314,114300,244088595,3245,3245,3245,3245,0
|
|
20240314,114200,244088595,3245,3245,3245,3245,0
|
|
20240314,114100,244088595,3245,3245,3245,3245,0
|
|
20240314,114000,244088595,3245,3245,3245,3245,0
|
|
20240314,113900,244088595,3245,3245,3245,3245,0
|
|
20240314,113800,244088595,3245,3245,3245,3245,0
|
|
20240314,113700,244088595,3245,3245,3245,3245,0
|
|
20240314,113600,244088595,3245,3245,3245,3245,0
|
|
20240314,113500,244088595,3245,3245,3245,3245,0
|
|
20240314,113400,244088595,3245,3245,3245,3245,0
|
|
20240314,113300,244088595,3245,3245,3245,3245,0
|
|
20240314,113200,244088595,3245,3245,3245,3245,2
|
|
20240314,113100,244082105,3245,3245,3245,3245,233
|
|
20240314,113000,243326020,3240,3240,3240,3240,1
|
|
20240314,112900,243322780,3245,3245,3245,3245,0
|
|
20240314,112800,243322780,3245,3245,3245,3245,0
|
|
20240314,112700,243322780,3245,3245,3245,3245,143
|
|
20240314,112600,242858745,3240,3240,3240,3240,0
|
|
20240314,112500,242858745,3240,3240,3240,3240,0
|
|
20240314,112400,242858745,3240,3240,3240,3240,0
|
|
20240314,112300,242858745,3240,3240,3240,3240,0
|
|
20240314,112200,242858745,3240,3240,3240,3240,0
|
|
20240314,112100,242858745,3240,3240,3240,3240,1
|
|
20240314,112000,242855505,3245,3245,3245,3245,0
|
|
20240314,111900,242855505,3245,3245,3245,3245,10
|
|
20240314,111800,242823055,3240,3240,3240,3240,0
|
|
20240314,111700,242823055,3240,3240,3240,3240,0
|
|
20240314,111600,242823055,3240,3240,3240,3240,639
|
|
20240314,111500,240752695,3240,3235,3240,3235,826
|
|
20240314,111400,238077705,3235,3235,3235,3235,1
|
|
20240314,111300,238074470,3240,3240,3240,3240,0
|
|
20240314,111200,238074470,3240,3240,3240,3240,0
|
|
20240314,111100,238074470,3240,3240,3240,3240,200
|
|
20240314,111000,237426470,3240,3240,3240,3240,187
|
|
20240314,110900,236820590,3245,3245,3245,3245,0
|
|
20240314,110800,236820590,3245,3245,3245,3245,22
|
|
20240314,110700,236749200,3245,3245,3245,3245,1
|
|
20240314,110600,236745955,3245,3240,3245,3240,1514
|
|
20240314,110500,231840535,3245,3245,3245,3245,0
|
|
20240314,110400,231840535,3245,3245,3245,3245,0
|
|
20240314,110300,231840535,3245,3245,3245,3245,0
|
|
20240314,110200,231840535,3245,3245,3245,3245,0
|
|
20240314,110100,231840535,3245,3245,3245,3245,0
|
|
20240314,110000,231840535,3245,3235,3245,3235,918
|
|
20240314,105900,228870670,3245,3245,3245,3245,0
|
|
20240314,105800,228870670,3245,3245,3245,3245,0
|
|
20240314,105700,228870670,3245,3245,3245,3245,0
|
|
20240314,105600,228870670,3245,3245,3245,3245,0
|
|
20240314,105500,228870670,3245,3245,3245,3245,0
|
|
20240314,105400,228870670,3245,3235,3245,3235,710
|
|
20240314,105300,226573720,3235,3240,3245,3235,1201
|
|
20240314,105200,222684970,3245,3245,3245,3245,0
|
|
20240314,105100,222684970,3245,3245,3245,3245,0
|
|
20240314,105000,222684970,3245,3245,3245,3245,547
|
|
20240314,104900,220909955,3250,3250,3250,3250,0
|
|
20240314,104800,220909955,3250,3250,3250,3250,0
|
|
20240314,104700,220909955,3250,3250,3250,3250,0
|
|
20240314,104600,220909955,3250,3250,3250,3250,294
|
|
20240314,104500,219954455,3250,3245,3250,3245,2
|
|
20240314,104400,219947960,3250,3250,3250,3250,1
|
|
20240314,104300,219944710,3250,3250,3250,3250,0
|
|
20240314,104200,219944710,3250,3250,3250,3250,60
|
|
20240314,104100,219749710,3250,3250,3250,3250,10
|
|
20240314,104000,219717210,3245,3245,3245,3245,57
|
|
20240314,103900,219532245,3240,3240,3240,3240,0
|
|
20240314,103800,219532245,3240,3240,3240,3240,0
|
|
20240314,103700,219532245,3240,3240,3240,3240,0
|
|
20240314,103600,219532245,3240,3240,3240,3240,0
|
|
20240314,103500,219532245,3240,3240,3240,3240,314
|
|
20240314,103400,218514885,3250,3250,3250,3250,0
|
|
20240314,103300,218514885,3250,3250,3250,3250,260
|
|
20240314,103200,217669885,3250,3245,3250,3245,141
|
|
20240314,103100,217211640,3245,3245,3245,3245,0
|
|
20240314,103000,217211640,3245,3245,3245,3245,0
|
|
20240314,102900,217211640,3245,3245,3245,3245,0
|
|
20240314,102800,217211640,3245,3245,3245,3245,0
|
|
20240314,102700,217211640,3245,3245,3245,3245,0
|
|
20240314,102600,217211640,3245,3245,3245,3245,1
|
|
20240314,102500,217208395,3245,3245,3245,3245,1
|
|
20240314,102400,217205150,3245,3245,3245,3245,0
|
|
20240314,102300,217205150,3245,3245,3245,3245,0
|
|
20240314,102200,217205150,3245,3245,3245,3245,0
|
|
20240314,102100,217205150,3245,3250,3250,3245,13
|
|
20240314,102000,217162960,3250,3250,3250,3250,0
|
|
20240314,101900,217162960,3250,3245,3250,3245,45
|
|
20240314,101800,217016855,3235,3245,3245,3235,118
|
|
20240314,101700,216635105,3245,3245,3245,3245,12
|
|
20240314,101600,216596165,3250,3250,3250,3250,0
|
|
20240314,101500,216596165,3250,3250,3250,3250,0
|
|
20240314,101400,216596165,3250,3245,3250,3245,10
|
|
20240314,101300,216563670,3250,3250,3250,3250,0
|
|
20240314,101200,216563670,3250,3250,3250,3250,0
|
|
20240314,101100,216563670,3250,3250,3250,3250,0
|
|
20240314,101000,216563670,3250,3250,3250,3250,0
|
|
20240314,100900,216563670,3250,3250,3250,3250,0
|
|
20240314,100800,216563670,3250,3235,3250,3235,55
|
|
20240314,100700,216385145,3255,3255,3255,3255,0
|
|
20240314,100600,216385145,3255,3255,3255,3255,0
|
|
20240314,100500,216385145,3255,3255,3255,3255,10
|
|
20240314,100400,216352595,3255,3255,3255,3255,0
|
|
20240314,100300,216352595,3255,3245,3255,3245,163
|
|
20240314,100200,215822640,3255,3255,3255,3255,0
|
|
20240314,100100,215822640,3255,3255,3255,3255,0
|
|
20240314,100000,215822640,3255,3250,3255,3250,23
|
|
20240314,095900,215747825,3235,3235,3235,3235,70
|
|
20240314,095800,215521375,3235,3245,3255,3235,1003
|
|
20240314,095700,212263935,3235,3235,3235,3235,0
|
|
20240314,095600,212263935,3235,3245,3245,3235,1996
|
|
20240314,095500,205806600,3240,3245,3245,3240,101
|
|
20240314,095400,205479355,3245,3245,3245,3245,1088
|
|
20240314,095300,201948795,3245,3245,3245,3245,371
|
|
20240314,095200,200744900,3245,3245,3245,3245,100
|
|
20240314,095100,200420400,3250,3250,3250,3250,3
|
|
20240314,095000,200410650,3245,3245,3245,3245,80
|
|
20240314,094900,200151050,3250,3250,3250,3250,520
|
|
20240314,094800,198461050,3250,3250,3250,3250,14
|
|
20240314,094700,198415550,3245,3245,3245,3245,2
|
|
20240314,094600,198409060,3250,3250,3250,3250,10
|
|
20240314,094500,198376560,3245,3250,3250,3245,2855
|
|
20240314,094400,189099075,3250,3240,3250,3240,492
|
|
20240314,094300,187502470,3245,3245,3245,3245,0
|
|
20240314,094200,187502470,3245,3245,3245,3245,0
|
|
20240314,094100,187502470,3245,3245,3245,3245,0
|
|
20240314,094000,187502470,3245,3245,3245,3245,0
|
|
20240314,093900,187502470,3245,3245,3245,3245,0
|
|
20240314,093800,187502470,3245,3235,3245,3235,903
|
|
20240314,093700,184579970,3240,3240,3240,3240,0
|
|
20240314,093600,184579970,3240,3240,3240,3240,0
|
|
20240314,093500,184579970,3240,3235,3240,3235,5375
|
|
20240314,093400,167191775,3245,3240,3245,3240,513
|
|
20240314,093300,165529590,3245,3245,3245,3245,0
|
|
20240314,093200,165529590,3245,3245,3245,3245,280
|
|
20240314,093100,164620990,3245,3240,3245,3240,3740
|
|
20240314,093000,152503320,3245,3245,3245,3245,19
|
|
20240314,092900,152441665,3240,3245,3245,3240,23
|
|
20240314,092800,152367135,3250,3250,3250,3240,8
|
|
20240314,092700,152341185,3255,3255,3255,3255,0
|
|
20240314,092600,152341185,3255,3255,3255,3255,23
|
|
20240314,092500,152266320,3240,3250,3250,3240,5164
|
|
20240314,092400,135530560,3250,3250,3250,3250,0
|
|
20240314,092300,135530560,3250,3250,3250,3250,0
|
|
20240314,092200,135530560,3250,3250,3250,3250,0
|
|
20240314,092100,135530560,3250,3250,3250,3250,880
|
|
20240314,092000,132670560,3250,3250,3250,3250,201
|
|
20240314,091900,132017310,3245,3245,3245,3245,31
|
|
20240314,091800,131916715,3245,3245,3245,3245,964
|
|
20240314,091700,128788535,3245,3245,3245,3245,672
|
|
20240314,091600,126607895,3250,3255,3255,3250,13
|
|
20240314,091500,126565595,3255,3255,3255,3255,50
|
|
20240314,091400,126402845,3250,3255,3260,3250,676
|
|
20240314,091300,124203030,3255,3255,3255,3255,84
|
|
20240314,091200,123929610,3255,3260,3260,3255,642
|
|
20240314,091100,121839265,3260,3250,3260,3250,237
|
|
20240314,091000,121067605,3245,3245,3245,3235,452
|
|
20240314,090900,119601620,3245,3240,3245,3240,405
|
|
20240314,090800,118288850,3240,3240,3240,3240,1217
|
|
20240314,090700,114345770,3240,3240,3240,3235,1619
|
|
20240314,090600,109100310,3240,3245,3245,3235,3869
|
|
20240314,090500,96562840,3250,3250,3255,3250,915
|
|
20240314,090400,93588920,3255,3255,3255,3255,271
|
|
20240314,090300,92706815,3265,3265,3270,3265,4235
|
|
20240314,090200,78879515,3265,3260,3265,3255,314
|
|
20240314,090100,77855330,3260,3280,3280,3260,196
|
|
20240314,090000,77216110,3280,3290,3300,3250,23482
|